1-800-FLOWERS.COM, Inc. (NQ: FLWS)
8.440 USD  -0.070 (-0.82%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 8.660 8.660 8.370 8.440 157,783 -0.07(-0.82%)
Nov 20, 2014 8.430 8.560 8.130 8.510 206,341 +0.01(+0.12%)
Nov 19, 2014 8.680 8.680 8.500 8.500 146,998 -0.15(-1.73%)
Nov 18, 2014 8.660 8.760 8.500 8.650 175,992 +0.01(+0.12%)
Nov 17, 2014 8.990 9.050 8.605 8.640 267,914 -0.35(-3.89%)
Nov 14, 2014 9.050 9.110 8.870 8.990 214,430 -0.02(-0.22%)
Nov 13, 2014 9.100 9.310 8.950 9.010 347,336 -0.02(-0.22%)
Nov 12, 2014 8.930 9.120 8.640 9.030 760,866 +0.19(+2.15%)
Nov 11, 2014 8.530 9.040 8.490 8.840 798,792 +0.33(+3.88%)
Nov 10, 2014 8.310 8.510 8.160 8.510 324,495 +0.22(+2.65%)
Nov 07, 2014 7.900 8.392 7.865 8.290 371,236 +0.37(+4.67%)
Nov 06, 2014 7.990 8.060 7.835 7.920 120,037 -0.04(-0.50%)
Nov 05, 2014 8.060 8.090 7.820 7.960 225,413 -0.07(-0.87%)
Nov 04, 2014 8.010 8.100 7.940 8.030 187,602 +0.02(+0.25%)
Nov 03, 2014 7.970 8.030 7.710 8.010 308,129 -0.02(-0.25%)
Oct 31, 2014 8.170 8.199 7.880 8.030 424,357 +0.03(+0.37%)
Oct 30, 2014 7.870 8.140 7.870 8.000 276,672 +0.08(+1.01%)
Oct 29, 2014 8.480 8.600 7.800 7.920 279,644 -0.48(-5.71%)
Oct 28, 2014 8.040 8.550 7.395 8.400 418,532 +0.12(+1.45%)
Oct 27, 2014 8.020 8.340 7.970 8.280 244,764 +0.31(+3.89%)
Oct 24, 2014 8.040 8.130 7.900 7.970 172,475 -0.03(-0.38%)
Oct 23, 2014 7.850 8.190 7.560 8.000 276,486 +0.23(+2.96%)
Oct 22, 2014 7.900 7.770 173,343 +0.02(+0.26%)
Oct 21, 2014 7.640 7.810 7.530 7.750 200,029 +0.17(+2.24%)
Oct 20, 2014 7.590 7.790 7.450 7.580 278,428 -0.06(-0.79%)
Oct 17, 2014 7.630 7.640 130,582 -0.20(-2.49%)
Oct 16, 2014 7.780 8.050 7.440 7.835 217,204 -0.02(-0.25%)
Oct 15, 2014 7.320 7.890 7.320 7.855 341,123 +0.40(+5.29%)
Oct 14, 2014 7.550 7.760 7.240 7.460 344,951 -0.38(-4.85%)
Oct 13, 2014 7.930 8.200 7.760 7.840 418,903 -0.13(-1.63%)
Oct 10, 2014 8.010 8.300 7.970 7.970 249,176 -0.12(-1.48%)
Oct 09, 2014 8.220 8.290 8.040 8.090 227,358 -0.16(-1.94%)
Oct 08, 2014 8.130 8.405 8.130 8.250 386,087 +0.03(+0.36%)
Oct 07, 2014 8.250 8.580 8.110 8.220 450,087 -0.13(-1.56%)
Oct 06, 2014 8.320 8.605 8.080 8.350 466,561 +0.12(+1.46%)
Oct 03, 2014 8.470 8.470 7.920 8.230 306,545 -0.02(-0.24%)
Oct 02, 2014 7.670 8.450 7.670 8.250 772,547 +0.61(+7.98%)
Oct 01, 2014 7.270 7.690 7.270 7.640 525,697 +0.45(+6.26%)
Sep 30, 2014 7.230 7.250 7.120 7.190 402,050 +0.00(+0.00%)
Sep 29, 2014 7.120 7.370 7.120 7.190 166,795 +0.01(+0.14%)
Sep 26, 2014 7.080 7.260 7.080 7.180 298,543 +0.09(+1.27%)
Sep 25, 2014 7.340 7.340 7.040 7.090 194,913 -0.25(-3.41%)
Sep 24, 2014 7.340 7.370 7.210 7.340 130,495 +0.05(+0.69%)
Sep 23, 2014 7.200 7.360 7.160 7.290 140,718 +0.04(+0.55%)
Sep 22, 2014 7.280 7.414 7.140 7.250 156,653 -0.09(-1.23%)
Sep 19, 2014 7.360 7.400 7.300 7.340 198,861 -0.01(-0.14%)
Sep 18, 2014 7.310 7.490 7.200 7.350 162,520 +0.09(+1.24%)
Sep 17, 2014 7.460 7.460 7.130 7.260 141,102 -0.15(-2.02%)
Sep 16, 2014 7.090 7.470 7.064 7.410 166,653 +0.35(+4.96%)
Sep 15, 2014 7.050 7.130 6.860 7.060 179,694 -0.04(-0.56%)
Sep 12, 2014 6.620 7.150 6.607 7.100 356,311 +0.48(+7.25%)
Sep 11, 2014 6.300 6.630 6.170 6.620 302,352 +0.32(+5.08%)
Sep 10, 2014 6.120 6.340 6.050 6.300 199,668 +0.20(+3.28%)
Sep 09, 2014 6.130 6.160 6.058 6.100 93,976 -0.01(-0.16%)
Sep 08, 2014 6.110 6.170 6.000 6.110 65,146 +0.02(+0.33%)
Sep 05, 2014 5.880 6.130 5.850 6.090 164,986 +0.16(+2.70%)
Sep 04, 2014 6.240 6.260 5.930 5.930 216,377 -0.35(-5.57%)
Sep 03, 2014 6.040 6.440 6.000 6.280 635,273 +0.30(+5.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here